光庭信息 sz.301221
53.20
+1.51%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.16 | 49.99 | 47.02 | 49.70 | +2.96% | 3.71 | 12.19% |
| 2025-12-16 | 47.65 | 50.55 | 46.92 | 48.27 | +5.60% | 3.78 | 12.32% |
| 2025-12-15 | 46.00 | 46.58 | 45.61 | 45.71 | -1.87% | 0.48 | 1.67% |
| 2025-12-12 | 46.65 | 47.22 | 46.30 | 46.58 | +0.04% | 0.43 | 1.47% |
| 2025-12-11 | 47.30 | 47.78 | 46.53 | 46.56 | -1.29% | 0.50 | 1.68% |
| 2025-12-10 | 47.00 | 47.56 | 46.60 | 47.17 | +0.11% | 0.37 | 1.25% |
| 2025-12-09 | 47.59 | 48.06 | 47.12 | 47.12 | -1.67% | 0.35 | 1.17% |
| 2025-12-08 | 47.49 | 48.26 | 47.39 | 47.92 | +1.05% | 0.47 | 1.56% |
| 2025-12-05 | 46.41 | 47.42 | 46.19 | 47.42 | +1.87% | 0.42 | 1.43% |
| 2025-12-04 | 47.05 | 47.38 | 46.10 | 46.55 | -1.02% | 0.40 | 1.36% |
| 2025-12-03 | 48.23 | 48.23 | 46.90 | 47.03 | -2.08% | 0.44 | 1.49% |
| 2025-12-02 | 48.18 | 48.46 | 47.80 | 48.03 | -0.89% | 0.37 | 1.23% |
| 2025-12-01 | 47.81 | 48.69 | 47.75 | 48.46 | +0.92% | 0.52 | 1.73% |
| 2025-11-28 | 47.14 | 48.09 | 47.02 | 48.02 | +1.87% | 0.58 | 1.95% |
| 2025-11-27 | 47.18 | 47.81 | 47.08 | 47.14 | -0.08% | 0.41 | 1.39% |
| 2025-11-26 | 47.80 | 47.95 | 47.10 | 47.18 | -0.36% | 0.57 | 1.91% |
| 2025-11-25 | 47.00 | 48.12 | 46.98 | 47.35 | +1.28% | 0.64 | 2.13% |
| 2025-11-24 | 46.00 | 46.99 | 45.25 | 46.75 | +2.91% | 0.75 | 2.59% |
| 2025-11-21 | 47.50 | 47.65 | 45.20 | 45.43 | -4.36% | 0.97 | 3.35% |
| 2025-11-20 | 48.00 | 48.24 | 47.15 | 47.50 | -0.67% | 0.52 | 1.73% |